Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 196.33 | 197.06 | 191.84 | 195.24 | 6,178,823 | -5.49(-2.73%) |
Jul 29, 2021 | 202.09 | 202.34 | 198.02 | 200.73 | 3,617,970 | +1.06(+0.53%) |
Jul 28, 2021 | 198.31 | 200.85 | 196.52 | 199.67 | 3,443,000 | +1.45(+0.73%) |
Jul 27, 2021 | 195.98 | 199.31 | 195.48 | 198.22 | 2,617,526 | -1.07(-0.54%) |
Jul 26, 2021 | 198.16 | 200.27 | 197.84 | 199.28 | 2,284,916 | +1.42(+0.72%) |
Jul 23, 2021 | 197.84 | 198.66 | 196.29 | 197.87 | 2,438,287 | +0.35(+0.18%) |
Jul 22, 2021 | 199.26 | 199.62 | 196.93 | 197.52 | 1,985,527 | -1.48(-0.74%) |
Jul 21, 2021 | 197.10 | 199.22 | 196.02 | 199.00 | 3,607,541 | +2.62(+1.33%) |
Jul 20, 2021 | 191.74 | 197.02 | 191.04 | 196.38 | 4,166,262 | +4.61(+2.40%) |
Jul 19, 2021 | 189.92 | 192.41 | 188.14 | 191.78 | 5,707,681 | -3.55(-1.82%) |
Jul 16, 2021 | 199.56 | 199.79 | 194.44 | 195.33 | 4,651,093 | -3.25(-1.64%) |
Jul 15, 2021 | 197.52 | 200.44 | 197.37 | 198.58 | 2,914,750 | -0.22(-0.11%) |
Jul 14, 2021 | 202.19 | 202.55 | 198.40 | 198.79 | 3,390,360 | -3.33(-1.65%) |
Jul 13, 2021 | 205.67 | 205.75 | 201.67 | 202.13 | 2,526,478 | -3.19(-1.55%) |
Jul 12, 2021 | 202.91 | 205.66 | 201.81 | 205.31 | 2,670,690 | +1.09(+0.53%) |
Jul 09, 2021 | 202.79 | 205.32 | 201.39 | 204.22 | 3,368,305 | +4.99(+2.50%) |
Jul 08, 2021 | 197.25 | 200.92 | 197.24 | 199.24 | 3,964,343 | -2.42(-1.20%) |
Jul 07, 2021 | 199.78 | 202.01 | 198.34 | 201.66 | 2,882,532 | +1.10(+0.55%) |
Jul 06, 2021 | 204.21 | 204.35 | 198.51 | 200.56 | 4,624,461 | -3.98(-1.95%) |
Jul 02, 2021 | 204.45 | 205.12 | 202.50 | 204.54 | 2,591,674 | +0.99(+0.48%) |
Jul 01, 2021 | 205.86 | 206.45 | 203.03 | 203.56 | 2,582,195 | -0.86(-0.42%) |
Jun 30, 2021 | 201.59 | 204.72 | 201.06 | 204.42 | 3,457,010 | +2.38(+1.18%) |
Jun 29, 2021 | 204.81 | 205.43 | 201.56 | 202.04 | 3,664,843 | -1.10(-0.54%) |
Jun 28, 2021 | 203.31 | 203.62 | 200.60 | 203.14 | 3,375,071 | -0.04(-0.02%) |
Jun 25, 2021 | 207.75 | 208.29 | 202.20 | 203.18 | 12,002,718 | -2.85(-1.38%) |
Jun 24, 2021 | 203.40 | 208.46 | 202.26 | 206.03 | 7,307,698 | +5.21(+2.60%) |
Jun 23, 2021 | 200.63 | 203.61 | 199.68 | 200.81 | 3,492,545 | +0.62(+0.31%) |
Jun 22, 2021 | 200.53 | 201.79 | 198.36 | 200.19 | 4,020,355 | -0.07(-0.04%) |
Jun 21, 2021 | 198.71 | 202.17 | 198.57 | 200.27 | 5,996,669 | +4.09(+2.08%) |
Jun 18, 2021 | 193.66 | 198.95 | 193.03 | 196.18 | 7,618,812 | -0.56(-0.28%) |
Jun 17, 2021 | 203.80 | 205.02 | 195.26 | 196.74 | 8,509,673 | -7.24(-3.55%) |
Jun 16, 2021 | 205.72 | 206.07 | 203.55 | 203.98 | 4,422,613 | -2.16(-1.05%) |
Jun 15, 2021 | 206.54 | 207.38 | 203.13 | 206.14 | 5,381,591 | +0.42(+0.21%) |
Jun 14, 2021 | 206.71 | 208.50 | 202.51 | 205.72 | 7,678,635 | -1.59(-0.77%) |
Jun 11, 2021 | 212.56 | 214.09 | 206.67 | 207.30 | 9,299,331 | -4.72(-2.23%) |
Jun 10, 2021 | 221.81 | 222.29 | 211.89 | 212.03 | 6,686,432 | -8.38(-3.80%) |
Jun 09, 2021 | 224.49 | 224.67 | 220.22 | 220.41 | 3,106,481 | -5.18(-2.29%) |
Jun 08, 2021 | 224.87 | 226.57 | 221.73 | 225.58 | 2,355,309 | +0.38(+0.17%) |
Jun 07, 2021 | 229.24 | 229.50 | 224.14 | 225.21 | 2,481,095 | -4.00(-1.75%) |
Jun 04, 2021 | 230.24 | 231.72 | 227.61 | 229.21 | 1,956,673 | +0.17(+0.07%) |
Jun 03, 2021 | 227.72 | 231.48 | 226.25 | 229.04 | 2,045,922 | +0.36(+0.16%) |
Jun 02, 2021 | 228.32 | 230.22 | 226.09 | 228.68 | 2,500,505 | +0.66(+0.29%) |
Jun 01, 2021 | 229.20 | 230.06 | 227.13 | 228.03 | 2,635,814 | +1.58(+0.70%) |
May 28, 2021 | 227.23 | 227.56 | 224.30 | 226.45 | 2,439,064 | -0.19(-0.08%) |
May 27, 2021 | 226.84 | 228.60 | 224.43 | 226.63 | 3,825,695 | +3.35(+1.50%) |
May 26, 2021 | 223.00 | 224.96 | 222.26 | 223.28 | 2,203,483 | +0.51(+0.23%) |
May 25, 2021 | 224.97 | 227.21 | 222.37 | 222.77 | 2,411,705 | -1.77(-0.79%) |
May 24, 2021 | 223.26 | 225.16 | 221.88 | 224.54 | 2,525,820 | +1.70(+0.76%) |
May 21, 2021 | 222.24 | 224.87 | 220.75 | 222.84 | 2,639,585 | +2.11(+0.96%) |
May 20, 2021 | 223.06 | 223.18 | 218.47 | 220.73 | 3,554,988 | -1.77(-0.79%) |
May 19, 2021 | 221.77 | 222.69 | 217.86 | 222.49 | 3,346,016 | -2.44(-1.09%) |
May 18, 2021 | 229.93 | 230.64 | 224.88 | 224.94 | 2,592,347 | -5.00(-2.17%) |
May 17, 2021 | 228.01 | 230.55 | 226.48 | 229.93 | 2,127,407 | +2.41(+1.06%) |
May 14, 2021 | 227.31 | 228.58 | 225.51 | 227.53 | 2,173,726 | +2.03(+0.90%) |
May 13, 2021 | 221.71 | 226.36 | 220.33 | 225.50 | 2,382,578 | +2.58(+1.16%) |
May 12, 2021 | 226.62 | 228.47 | 222.09 | 222.91 | 3,905,257 | -1.86(-0.83%) |
May 11, 2021 | 223.90 | 228.24 | 222.18 | 224.78 | 3,366,821 | -3.11(-1.36%) |
May 10, 2021 | 228.72 | 230.86 | 227.87 | 227.88 | 3,994,707 | +1.52(+0.67%) |
May 07, 2021 | 221.34 | 227.21 | 219.01 | 226.36 | 3,543,008 | +3.68(+1.65%) |
May 06, 2021 | 223.55 | 226.35 | 221.68 | 222.68 | 4,818,130 | -0.76(-0.34%) |
May 05, 2021 | 221.72 | 224.80 | 217.78 | 223.44 | 3,933,366 | +4.20(+1.92%) |
May 04, 2021 | 213.22 | 219.80 | 211.67 | 219.24 | 4,301,372 | +4.92(+2.30%) |